158.67
-0.06(-0.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 159.38 | 158.67 | 158.67 | 160.68 | 158.31 | 5.8M |
| August 21, 2025 | 157.93 | 158.73 | 158.73 | 159.06 | 157.18 | 6.24M |
| August 20, 2025 | 158.58 | 159.51 | 159.51 | 161.03 | 158.41 | 7.84M |
| August 19, 2025 | 155.73 | 158.4 | 158.4 | 158.7 | 155.67 | 7.87M |
| August 18, 2025 | 154.42 | 155.72 | 155.72 | 156.92 | 154.17 | 8.27M |
| August 15, 2025 | 154.47 | 154.36 | 154.36 | 155.6 | 154.21 | 7.12M |
| August 14, 2025 | 154.64 | 153.74 | 153.74 | 154.7 | 153.27 | 6.34M |
| August 13, 2025 | 155.19 | 155.41 | 155.41 | 157.01 | 154.95 | 3.97M |
| August 12, 2025 | 155.06 | 155.09 | 155.09 | 155.54 | 154.31 | 6.94M |
| August 11, 2025 | 153.54 | 154.98 | 154.98 | 155.39 | 153.31 | 7.3M |
| August 08, 2025 | 152.77 | 153.51 | 153.51 | 153.79 | 152.57 | 5.81M |
| August 07, 2025 | 153.12 | 153.49 | 153.49 | 154.01 | 152.7 | 6.72M |
| August 06, 2025 | 150.86 | 152.86 | 152.86 | 153.48 | 150.21 | 7.37M |
| August 05, 2025 | 150.71 | 150.51 | 150.51 | 152.08 | 150.32 | 6.67M |
| August 04, 2025 | 150.25 | 150.76 | 150.76 | 151.46 | 150.02 | 7.68M |
| August 01, 2025 | 151.78 | 150.65 | 150.65 | 153.46 | 150.52 | 6.98M |
| July 31, 2025 | 151.8 | 150.47 | 150.47 | 152 | 149.91 | 11.72M |
| July 30, 2025 | 157 | 152.88 | 152.88 | 157 | 152.05 | 8.16M |
| July 29, 2025 | 158.65 | 156.61 | 156.61 | 158.65 | 154.84 | 11.47M |
| July 28, 2025 | 157.63 | 157.11 | 157.11 | 158.09 | 156.23 | 7.89M |
| July 25, 2025 | 157.34 | 158.3 | 158.3 | 158.44 | 157.02 | 5.8M |
| July 24, 2025 | 158.87 | 158.81 | 158.81 | 159.02 | 158.05 | 7.03M |
| July 23, 2025 | 158.22 | 158.28 | 158.28 | 158.88 | 157.68 | 4.8M |
| July 22, 2025 | 154.92 | 158.32 | 158.32 | 158.37 | 154.9 | 8.19M |
| July 21, 2025 | 155.07 | 155.03 | 155.03 | 155.94 | 154.89 | 6.33M |
| July 18, 2025 | 153.78 | 155.1 | 155.1 | 155.57 | 153.63 | 7.26M |
| July 17, 2025 | 154.04 | 155.62 | 155.62 | 155.75 | 153.88 | 8.27M |
| July 16, 2025 | 152.74 | 153.73 | 153.73 | 153.76 | 152.27 | 8.48M |
| July 15, 2025 | 153.56 | 152.68 | 152.68 | 154.05 | 151.9 | 9.13M |
| July 14, 2025 | 155.58 | 153.76 | 153.76 | 155.8 | 152.86 | 11.49M |
| July 11, 2025 | 158.05 | 157.05 | 157.05 | 158.05 | 156.44 | 7.26M |
| July 10, 2025 | 157.76 | 158.49 | 158.49 | 159.61 | 157.04 | 7.2M |
| July 09, 2025 | 158.1 | 157.52 | 157.52 | 158.2 | 155.95 | 18.77M |
| July 08, 2025 | 159.52 | 157.89 | 157.89 | 159.78 | 157.5 | 11.93M |
| July 07, 2025 | 160.89 | 160.5 | 160.5 | 161.15 | 159.29 | 7.23M |
| July 03, 2025 | 161.79 | 160.83 | 160.83 | 162.02 | 159.79 | 7M |
| July 02, 2025 | 161.14 | 161.2 | 161.2 | 161.39 | 159.86 | 8.68M |
| July 01, 2025 | 159.88 | 161.22 | 161.22 | 162.53 | 159.38 | 10.58M |
| June 30, 2025 | 159.26 | 159.32 | 159.32 | 159.9 | 158.13 | 10.79M |
| June 27, 2025 | 158.68 | 159.86 | 159.86 | 160.13 | 158.29 | 16.94M |
| June 26, 2025 | 159.55 | 158.63 | 158.63 | 159.56 | 157.17 | 6.94M |
| June 25, 2025 | 159.82 | 158.97 | 158.97 | 160.34 | 158.71 | 5.93M |
| June 24, 2025 | 161.18 | 160.36 | 160.36 | 161.74 | 159.65 | 7.47M |
| June 23, 2025 | 159.07 | 161.03 | 161.03 | 161.19 | 159 | 6.36M |
| June 20, 2025 | 158.03 | 159.08 | 159.08 | 159.34 | 157.85 | 15.7M |
| June 18, 2025 | 158.55 | 158.02 | 158.02 | 158.65 | 157.66 | 7.21M |
| June 17, 2025 | 160.06 | 158.52 | 158.52 | 160.37 | 158.31 | 6.81M |
| June 16, 2025 | 160.58 | 160.88 | 160.88 | 161.95 | 160.01 | 6.33M |
| June 13, 2025 | 162.76 | 160.28 | 160.28 | 163.03 | 159.91 | 7.1M |
| June 12, 2025 | 161.97 | 163.18 | 163.18 | 163.31 | 161.68 | 6.51M |
| June 11, 2025 | 162.63 | 162.11 | 162.11 | 162.77 | 161.69 | 5.94M |
| June 10, 2025 | 162.69 | 162.84 | 162.84 | 163.51 | 161.92 | 7.68M |
| June 09, 2025 | 163.51 | 162.56 | 162.56 | 164.02 | 162.07 | 6.54M |
| June 06, 2025 | 163.29 | 164.02 | 164.02 | 165.24 | 163.28 | 5.7M |
| June 05, 2025 | 165.43 | 162.8 | 162.8 | 165.44 | 162.51 | 10.35M |
| June 04, 2025 | 166.69 | 165.95 | 165.95 | 168.05 | 165.92 | 4.94M |
| June 03, 2025 | 166.78 | 166.85 | 166.85 | 167.41 | 165.9 | 6.2M |
| June 02, 2025 | 169.02 | 167.78 | 167.78 | 169.02 | 166.23 | 5.65M |
| May 30, 2025 | 168.75 | 169.89 | 169.89 | 170.99 | 168.6 | 12.58M |
| May 29, 2025 | 166.74 | 168.56 | 168.56 | 168.99 | 166.44 | 4.84M |